Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.22 | 19.32 | 18.86 | 18.91 | 4,982,226 | -0.35(-1.82%) |
Nov 29, 2005 | 19.60 | 19.61 | 19.21 | 19.26 | 5,535,206 | -0.28(-1.42%) |
Nov 28, 2005 | 20.06 | 20.13 | 19.53 | 19.54 | 3,876,265 | -0.42(-2.11%) |
Nov 25, 2005 | 19.74 | 19.98 | 19.55 | 19.96 | 2,353,850 | +0.29(+1.48%) |
Nov 23, 2005 | 19.33 | 19.91 | 19.33 | 19.67 | 12,497,063 | -0.05(-0.26%) |
Nov 22, 2005 | 19.75 | 19.85 | 19.61 | 19.72 | 4,729,799 | +0.00(+0.00%) |
Nov 21, 2005 | 19.14 | 19.74 | 19.13 | 19.72 | 3,963,681 | +0.27(+1.41%) |
Nov 18, 2005 | 19.73 | 19.73 | 19.32 | 19.45 | 4,591,800 | -0.08(-0.42%) |
Nov 17, 2005 | 19.14 | 19.55 | 19.14 | 19.53 | 3,156,801 | +0.42(+2.18%) |
Nov 16, 2005 | 18.99 | 19.11 | 18.88 | 19.11 | 3,023,712 | +0.14(+0.72%) |
Nov 15, 2005 | 19.09 | 19.16 | 18.69 | 18.97 | 5,058,346 | -0.33(-1.71%) |
Nov 14, 2005 | 19.32 | 19.34 | 19.18 | 19.30 | 2,720,703 | -0.04(-0.21%) |
Nov 11, 2005 | 19.28 | 19.34 | 19.06 | 19.34 | 3,183,811 | +0.06(+0.32%) |
Nov 10, 2005 | 19.16 | 19.31 | 18.90 | 19.28 | 3,322,302 | +0.31(+1.63%) |
Nov 09, 2005 | 18.86 | 19.10 | 18.73 | 18.97 | 6,364,186 | +0.11(+0.59%) |
Nov 08, 2005 | 18.66 | 18.91 | 18.53 | 18.86 | 4,278,968 | +0.20(+1.08%) |
Nov 07, 2005 | 18.64 | 18.77 | 18.58 | 18.66 | 4,651,714 | +0.10(+0.54%) |
Nov 04, 2005 | 18.32 | 18.58 | 18.24 | 18.56 | 3,554,593 | +0.36(+1.97%) |
Nov 03, 2005 | 18.34 | 18.35 | 18.07 | 18.20 | 3,410,700 | -0.16(-0.89%) |
Nov 02, 2005 | 18.08 | 18.41 | 18.01 | 18.36 | 3,980,378 | +0.27(+1.47%) |
Nov 01, 2005 | 18.02 | 18.12 | 17.81 | 18.10 | 6,021,397 | +0.10(+0.58%) |
Oct 31, 2005 | 17.83 | 18.10 | 17.83 | 17.99 | 6,680,455 | +0.36(+2.02%) |
Oct 28, 2005 | 17.91 | 17.91 | 17.16 | 17.64 | 13,311,309 | -0.42(-2.32%) |
Oct 27, 2005 | 18.41 | 18.78 | 18.00 | 18.06 | 19,840,014 | +0.20(+1.09%) |
Oct 26, 2005 | 17.66 | 18.22 | 17.61 | 17.86 | 7,211,336 | +0.25(+1.45%) |
Oct 25, 2005 | 17.72 | 17.88 | 17.48 | 17.61 | 7,280,090 | -0.28(-1.56%) |
Oct 24, 2005 | 17.06 | 17.94 | 17.06 | 17.89 | 9,365,799 | +0.88(+5.15%) |
Oct 21, 2005 | 16.90 | 17.28 | 16.87 | 17.01 | 7,702,438 | +0.26(+1.56%) |
Oct 20, 2005 | 16.94 | 17.03 | 16.70 | 16.75 | 4,657,607 | -0.15(-0.89%) |
Oct 19, 2005 | 16.29 | 16.90 | 16.29 | 16.90 | 3,582,095 | +0.49(+2.98%) |
Oct 18, 2005 | 16.43 | 16.66 | 16.39 | 16.41 | 3,921,937 | -0.06(-0.38%) |
Oct 17, 2005 | 16.41 | 16.64 | 16.40 | 16.48 | 3,411,683 | +0.04(+0.26%) |
Oct 14, 2005 | 16.34 | 16.46 | 16.12 | 16.43 | 6,090,642 | +0.50(+3.14%) |
Oct 13, 2005 | 16.13 | 16.18 | 15.81 | 15.93 | 6,774,255 | -0.21(-1.32%) |
Oct 12, 2005 | 16.43 | 16.48 | 16.10 | 16.15 | 5,637,846 | -0.29(-1.75%) |
Oct 11, 2005 | 16.53 | 16.70 | 16.36 | 16.43 | 4,931,642 | +0.00(+0.02%) |
Oct 10, 2005 | 16.50 | 16.70 | 16.34 | 16.43 | 4,104,627 | -0.13(-0.76%) |
Oct 07, 2005 | 16.57 | 16.62 | 16.49 | 16.55 | 3,756,436 | -0.02(-0.10%) |
Oct 06, 2005 | 16.62 | 16.76 | 16.44 | 16.57 | 4,904,632 | -0.07(-0.42%) |
Oct 05, 2005 | 16.69 | 16.84 | 16.58 | 16.64 | 3,730,899 | -0.10(-0.58%) |
Oct 04, 2005 | 17.02 | 17.09 | 16.74 | 16.74 | 2,817,941 | -0.24(-1.40%) |
Oct 03, 2005 | 17.10 | 17.10 | 16.90 | 16.98 | 3,704,379 | -0.12(-0.70%) |
Sep 30, 2005 | 16.80 | 17.14 | 16.79 | 17.10 | 3,914,080 | +0.22(+1.28%) |
Sep 29, 2005 | 16.61 | 16.90 | 16.59 | 16.88 | 2,994,246 | +0.25(+1.52%) |
Sep 28, 2005 | 16.63 | 16.88 | 16.59 | 16.63 | 5,717,896 | +0.03(+0.21%) |
Sep 27, 2005 | 16.55 | 16.73 | 16.45 | 16.59 | 4,081,054 | +0.11(+0.68%) |
Sep 26, 2005 | 16.67 | 16.70 | 16.36 | 16.48 | 3,372,886 | -0.04(-0.25%) |
Sep 23, 2005 | 16.62 | 16.66 | 16.49 | 16.52 | 4,598,184 | -0.00(-0.02%) |
Sep 22, 2005 | 16.31 | 16.58 | 16.20 | 16.53 | 6,170,200 | +0.34(+2.09%) |
Sep 21, 2005 | 16.71 | 16.68 | 16.18 | 16.19 | 6,682,911 | -0.53(-3.14%) |
Sep 20, 2005 | 16.71 | 16.94 | 16.59 | 16.71 | 9,052,967 | +0.11(+0.69%) |
Sep 19, 2005 | 16.43 | 16.60 | 16.33 | 16.60 | 6,261,545 | +0.23(+1.39%) |
Sep 16, 2005 | 16.41 | 16.53 | 16.31 | 16.37 | 24,836,482 | -0.04(-0.22%) |
Sep 15, 2005 | 16.53 | 16.53 | 16.31 | 16.41 | 5,261,171 | -0.00(-0.01%) |
Sep 14, 2005 | 16.62 | 16.66 | 16.40 | 16.41 | 6,672,597 | -0.19(-1.14%) |
Sep 13, 2005 | 16.80 | 16.81 | 16.60 | 16.60 | 5,697,761 | -0.31(-1.82%) |
Sep 12, 2005 | 16.81 | 16.98 | 16.81 | 16.91 | 3,128,808 | +0.02(+0.12%) |
Sep 09, 2005 | 16.83 | 16.96 | 16.74 | 16.89 | 2,151,516 | +0.11(+0.64%) |
Sep 08, 2005 | 16.70 | 16.85 | 16.64 | 16.78 | 3,055,634 | +0.01(+0.07%) |
Sep 07, 2005 | 16.81 | 16.83 | 16.66 | 16.77 | 1,934,940 | -0.04(-0.25%) |
Sep 06, 2005 | 16.69 | 16.85 | 16.60 | 16.81 | 2,075,395 | +0.22(+1.35%) |
Sep 02, 2005 | 16.59 | 16.68 | 16.44 | 16.59 | 2,444,703 | +0.05(+0.28%) |
Sep 01, 2005 | 16.38 | 16.65 | 16.36 | 16.54 | 4,002,969 | +0.16(+0.97%) |
Aug 31, 2005 | 16.23 | 16.38 | 16.15 | 16.38 | 4,212,178 | +0.12(+0.71%) |
Aug 30, 2005 | 16.45 | 16.45 | 16.16 | 16.26 | 4,693,949 | -0.20(-1.21%) |
Aug 29, 2005 | 16.31 | 16.50 | 16.29 | 16.46 | 2,470,241 | +0.11(+0.67%) |
Aug 26, 2005 | 16.46 | 16.53 | 16.35 | 16.35 | 4,446,434 | -0.11(-0.66%) |
Aug 25, 2005 | 16.57 | 16.61 | 16.45 | 16.46 | 2,691,236 | -0.10(-0.61%) |
Aug 24, 2005 | 16.74 | 16.90 | 16.55 | 16.56 | 2,900,937 | -0.14(-0.85%) |
Aug 23, 2005 | 16.73 | 16.80 | 16.68 | 16.71 | 3,272,210 | +0.05(+0.31%) |
Aug 22, 2005 | 16.69 | 16.87 | 16.52 | 16.65 | 3,306,587 | +0.08(+0.47%) |
Aug 19, 2005 | 16.56 | 16.62 | 16.43 | 16.58 | 2,649,984 | +0.14(+0.88%) |
Aug 18, 2005 | 16.46 | 16.59 | 16.37 | 16.43 | 2,527,209 | -0.07(-0.42%) |
Aug 17, 2005 | 16.41 | 16.58 | 16.35 | 16.50 | 2,308,177 | +0.05(+0.32%) |
Aug 16, 2005 | 16.69 | 16.73 | 16.40 | 16.45 | 2,976,567 | -0.23(-1.37%) |
Aug 15, 2005 | 16.59 | 16.70 | 16.53 | 16.68 | 2,122,050 | +0.07(+0.39%) |
Aug 12, 2005 | 16.60 | 16.70 | 16.50 | 16.61 | 2,314,070 | -0.18(-1.06%) |
Aug 11, 2005 | 16.71 | 16.81 | 16.62 | 16.79 | 2,428,006 | +0.12(+0.73%) |
Aug 10, 2005 | 16.88 | 17.00 | 16.62 | 16.67 | 4,126,235 | -0.03(-0.18%) |
Aug 09, 2005 | 16.44 | 16.70 | 16.44 | 16.70 | 4,092,840 | +0.35(+2.16%) |
Aug 08, 2005 | 16.42 | 16.58 | 16.31 | 16.34 | 3,656,251 | -0.03(-0.19%) |
Aug 05, 2005 | 16.57 | 16.62 | 16.37 | 16.38 | 3,343,911 | -0.27(-1.60%) |
Aug 04, 2005 | 16.73 | 16.76 | 16.60 | 16.64 | 2,708,916 | -0.19(-1.10%) |
Aug 03, 2005 | 16.77 | 16.85 | 16.57 | 16.83 | 3,610,088 | -0.03(-0.16%) |
Aug 02, 2005 | 16.52 | 16.85 | 16.52 | 16.85 | 4,130,655 | +0.42(+2.54%) |
Aug 01, 2005 | 16.50 | 16.51 | 16.23 | 16.44 | 4,293,210 | -0.02(-0.12%) |
Jul 29, 2005 | 16.70 | 16.73 | 16.44 | 16.46 | 4,907,578 | -0.19(-1.11%) |
Jul 28, 2005 | 16.73 | 16.79 | 16.45 | 16.64 | 3,992,656 | +0.10(+0.58%) |
Jul 27, 2005 | 16.51 | 16.58 | 16.44 | 16.55 | 3,533,476 | +0.08(+0.47%) |
Jul 26, 2005 | 16.48 | 16.59 | 16.40 | 16.47 | 4,747,479 | -0.14(-0.87%) |
Jul 25, 2005 | 16.70 | 16.71 | 16.51 | 16.61 | 3,749,560 | -0.12(-0.74%) |
Jul 22, 2005 | 16.70 | 16.75 | 16.56 | 16.74 | 2,614,625 | +0.08(+0.48%) |
Jul 21, 2005 | 16.75 | 16.80 | 16.52 | 16.66 | 3,905,240 | -0.14(-0.84%) |
Jul 20, 2005 | 16.69 | 16.88 | 16.56 | 16.80 | 3,210,331 | +0.07(+0.43%) |
Jul 19, 2005 | 16.74 | 16.76 | 16.60 | 16.73 | 4,749,443 | +0.04(+0.24%) |
Jul 18, 2005 | 16.63 | 16.80 | 16.61 | 16.69 | 4,242,627 | -0.01(-0.06%) |
Jul 15, 2005 | 16.73 | 16.76 | 16.52 | 16.70 | 10,406,934 | -0.36(-2.09%) |
Jul 14, 2005 | 17.08 | 17.15 | 17.03 | 17.05 | 7,996,607 | +0.00(+0.00%) |
Jul 13, 2005 | 16.91 | 17.09 | 16.91 | 17.05 | 11,560,532 | -0.12(-0.70%) |
Jul 12, 2005 | 17.12 | 17.25 | 17.02 | 17.17 | 6,726,127 | +0.07(+0.39%) |
Jul 11, 2005 | 16.89 | 17.12 | 16.83 | 17.11 | 6,528,214 | +0.23(+1.39%) |
Jul 08, 2005 | 16.41 | 16.91 | 16.37 | 16.87 | 8,368,862 | +0.48(+2.93%) |
Jul 07, 2005 | 16.17 | 16.42 | 16.00 | 16.39 | 9,314,233 | +0.10(+0.60%) |
Jul 06, 2005 | 16.16 | 16.41 | 16.15 | 16.29 | 8,344,798 | +0.14(+0.86%) |
Jul 05, 2005 | 15.77 | 16.20 | 15.76 | 16.16 | 7,542,829 | +0.33(+2.11%) |
Jul 01, 2005 | 15.73 | 15.83 | 15.66 | 15.82 | 4,250,484 | +0.15(+0.94%) |
Jun 30, 2005 | 15.74 | 15.81 | 15.63 | 15.68 | 6,347,979 | -0.05(-0.30%) |
Jun 29, 2005 | 15.57 | 15.80 | 15.48 | 15.72 | 9,226,326 | +0.17(+1.11%) |
Jun 28, 2005 | 15.26 | 15.61 | 15.21 | 15.55 | 8,082,059 | +0.44(+2.92%) |
Jun 27, 2005 | 15.07 | 15.25 | 14.92 | 15.11 | 5,246,438 | +0.03(+0.19%) |
Jun 24, 2005 | 14.72 | 15.14 | 14.67 | 15.08 | 8,303,546 | +0.36(+2.43%) |
Jun 23, 2005 | 14.80 | 14.88 | 14.72 | 14.72 | 4,779,892 | -0.09(-0.63%) |
Jun 22, 2005 | 14.70 | 14.84 | 14.64 | 14.81 | 4,240,171 | +0.14(+0.97%) |
Jun 21, 2005 | 14.64 | 14.71 | 14.52 | 14.67 | 5,345,150 | +0.05(+0.35%) |
Jun 20, 2005 | 14.58 | 14.71 | 14.52 | 14.62 | 4,278,968 | +0.01(+0.07%) |
Jun 17, 2005 | 14.69 | 14.70 | 14.61 | 14.61 | 6,874,931 | -0.04(-0.28%) |
Jun 16, 2005 | 14.78 | 14.78 | 14.65 | 14.65 | 4,101,680 | -0.11(-0.77%) |
Jun 15, 2005 | 14.82 | 14.85 | 14.69 | 14.76 | 3,074,296 | -0.04(-0.25%) |
Jun 14, 2005 | 14.76 | 14.86 | 14.71 | 14.80 | 3,113,584 | +0.04(+0.26%) |
Jun 13, 2005 | 14.83 | 15.03 | 14.72 | 14.76 | 2,436,355 | -0.11(-0.75%) |
Jun 10, 2005 | 14.99 | 15.01 | 14.84 | 14.87 | 2,724,631 | -0.07(-0.48%) |
Jun 09, 2005 | 14.69 | 15.01 | 14.65 | 14.95 | 3,188,722 | +0.27(+1.86%) |
Jun 08, 2005 | 14.84 | 14.90 | 14.67 | 14.67 | 2,432,426 | -0.13(-0.88%) |
Jun 07, 2005 | 14.82 | 14.96 | 14.78 | 14.80 | 2,925,983 | -0.02(-0.16%) |
Jun 06, 2005 | 14.74 | 14.88 | 14.65 | 14.83 | 3,201,491 | +0.11(+0.73%) |
Jun 03, 2005 | 14.88 | 14.91 | 14.64 | 14.72 | 3,673,440 | -0.20(-1.32%) |
Jun 02, 2005 | 14.72 | 14.92 | 14.69 | 14.92 | 3,021,257 | +0.14(+0.98%) |
Jun 01, 2005 | 14.66 | 14.86 | 14.64 | 14.77 | 4,027,033 | +0.08(+0.57%) |
May 31, 2005 | 14.71 | 14.76 | 14.57 | 14.69 | 3,210,331 | -0.05(-0.32%) |
May 27, 2005 | 14.57 | 14.75 | 14.52 | 14.74 | 2,572,881 | +0.17(+1.17%) |
May 26, 2005 | 14.58 | 14.69 | 14.55 | 14.57 | 3,376,814 | +0.04(+0.25%) |
May 25, 2005 | 14.56 | 14.62 | 14.50 | 14.53 | 4,959,144 | -0.13(-0.90%) |
May 24, 2005 | 14.66 | 14.68 | 14.55 | 14.66 | 3,417,085 | +0.01(+0.06%) |
May 23, 2005 | 14.55 | 14.68 | 14.49 | 14.65 | 2,703,023 | +0.12(+0.81%) |
May 20, 2005 | 14.51 | 14.62 | 14.46 | 14.53 | 3,688,664 | -0.02(-0.17%) |
May 19, 2005 | 14.55 | 14.63 | 14.49 | 14.56 | 2,486,447 | +0.01(+0.04%) |
May 18, 2005 | 14.45 | 14.66 | 14.38 | 14.55 | 4,606,042 | +0.21(+1.48%) |
May 17, 2005 | 14.22 | 14.38 | 14.09 | 14.34 | 6,220,784 | +0.07(+0.48%) |
May 16, 2005 | 13.90 | 14.27 | 13.90 | 14.27 | 5,926,123 | +0.40(+2.86%) |
May 13, 2005 | 13.97 | 14.07 | 13.80 | 13.87 | 4,911,998 | -0.03(-0.22%) |
May 12, 2005 | 14.13 | 14.26 | 13.90 | 13.91 | 4,016,229 | -0.22(-1.56%) |
May 11, 2005 | 14.11 | 14.17 | 14.00 | 14.13 | 6,393,652 | +0.06(+0.39%) |
May 10, 2005 | 14.20 | 14.28 | 14.07 | 14.07 | 7,608,637 | -0.28(-1.93%) |
May 09, 2005 | 14.15 | 14.35 | 14.14 | 14.35 | 4,510,277 | +0.19(+1.35%) |
May 06, 2005 | 14.28 | 14.31 | 14.16 | 14.16 | 4,367,366 | -0.07(-0.50%) |
May 05, 2005 | 14.06 | 14.29 | 14.05 | 14.23 | 5,925,141 | +0.05(+0.36%) |
May 04, 2005 | 13.94 | 14.21 | 13.93 | 14.18 | 6,550,313 | +0.28(+2.01%) |
May 03, 2005 | 13.90 | 14.03 | 13.82 | 13.90 | 4,794,134 | -0.05(-0.38%) |
May 02, 2005 | 14.03 | 14.06 | 13.80 | 13.95 | 4,839,806 | -0.03(-0.25%) |
Apr 29, 2005 | 13.84 | 14.02 | 13.61 | 13.98 | 7,450,502 | +0.34(+2.52%) |
Apr 28, 2005 | 13.53 | 13.77 | 13.41 | 13.64 | 8,023,127 | +0.10(+0.77%) |
Apr 27, 2005 | 13.44 | 13.63 | 13.32 | 13.54 | 4,460,185 | +0.04(+0.33%) |
Apr 26, 2005 | 13.40 | 13.57 | 13.37 | 13.49 | 5,935,454 | +0.05(+0.39%) |
Apr 25, 2005 | 13.23 | 13.45 | 13.22 | 13.44 | 3,765,276 | +0.28(+2.15%) |
Apr 22, 2005 | 13.40 | 13.47 | 13.06 | 13.16 | 5,339,257 | -0.29(-2.15%) |
Apr 21, 2005 | 13.19 | 13.45 | 12.94 | 13.45 | 5,811,205 | +0.34(+2.56%) |
Apr 20, 2005 | 13.37 | 13.37 | 13.10 | 13.11 | 3,187,740 | -0.27(-2.02%) |
Apr 19, 2005 | 13.24 | 13.41 | 13.23 | 13.38 | 4,435,630 | +0.17(+1.29%) |
Apr 18, 2005 | 12.95 | 13.29 | 12.95 | 13.21 | 4,820,162 | +0.06(+0.48%) |
Apr 15, 2005 | 13.48 | 13.52 | 13.11 | 13.15 | 6,931,408 | -0.36(-2.68%) |
Apr 14, 2005 | 13.45 | 13.55 | 13.36 | 13.51 | 8,495,567 | +0.05(+0.39%) |
Apr 13, 2005 | 13.81 | 13.81 | 13.36 | 13.46 | 9,377,585 | -0.36(-2.62%) |
Apr 12, 2005 | 13.80 | 13.85 | 13.51 | 13.82 | 8,540,257 | +0.01(+0.10%) |
Apr 11, 2005 | 13.90 | 13.95 | 13.78 | 13.80 | 3,257,968 | -0.09(-0.63%) |
Apr 08, 2005 | 13.96 | 14.00 | 13.85 | 13.89 | 3,246,181 | -0.07(-0.48%) |
Apr 07, 2005 | 13.95 | 14.02 | 13.86 | 13.96 | 2,885,713 | +0.04(+0.26%) |
Apr 06, 2005 | 13.94 | 14.03 | 13.86 | 13.92 | 4,607,515 | -0.01(-0.10%) |
Apr 05, 2005 | 13.93 | 14.07 | 13.90 | 13.94 | 2,871,471 | +0.00(+0.01%) |
Apr 04, 2005 | 13.87 | 14.02 | 13.79 | 13.93 | 3,789,831 | +0.06(+0.41%) |
Apr 01, 2005 | 14.05 | 14.23 | 13.81 | 13.88 | 5,473,818 | -0.10(-0.73%) |
Mar 31, 2005 | 13.94 | 14.02 | 13.86 | 13.98 | 3,717,148 | +0.08(+0.59%) |
Mar 30, 2005 | 13.62 | 13.96 | 13.62 | 13.90 | 5,205,677 | +0.27(+2.02%) |
Mar 29, 2005 | 13.78 | 13.80 | 13.57 | 13.62 | 5,133,976 | -0.48(-3.44%) |
Mar 28, 2005 | 14.07 | 14.21 | 14.06 | 14.11 | 3,555,575 | +0.07(+0.48%) |
Mar 24, 2005 | 14.12 | 14.16 | 14.03 | 14.04 | 4,130,655 | -0.01(-0.10%) |
Mar 23, 2005 | 14.21 | 14.24 | 14.05 | 14.05 | 6,238,464 | -0.19(-1.30%) |
Mar 22, 2005 | 14.56 | 14.70 | 14.23 | 14.24 | 6,092,606 | -0.33(-2.28%) |
Mar 21, 2005 | 14.73 | 14.81 | 14.53 | 14.57 | 5,059,820 | -0.07(-0.46%) |
Mar 18, 2005 | 14.67 | 14.84 | 14.60 | 14.64 | 24,269,260 | -0.08(-0.54%) |
Mar 17, 2005 | 14.61 | 14.84 | 14.52 | 14.72 | 7,500,104 | +0.10(+0.70%) |
Mar 16, 2005 | 14.82 | 14.82 | 14.46 | 14.62 | 10,595,026 | +0.06(+0.42%) |
Mar 15, 2005 | 14.65 | 14.74 | 14.55 | 14.55 | 5,905,497 | +0.02(+0.11%) |
Mar 14, 2005 | 14.60 | 14.62 | 14.47 | 14.54 | 5,583,334 | -0.02(-0.17%) |
Mar 11, 2005 | 14.84 | 14.85 | 14.51 | 14.56 | 4,195,972 | -0.30(-2.03%) |
Mar 10, 2005 | 14.82 | 14.97 | 14.79 | 14.86 | 4,235,260 | +0.05(+0.37%) |
Mar 09, 2005 | 14.72 | 14.87 | 14.69 | 14.81 | 4,536,305 | +0.05(+0.37%) |
Mar 08, 2005 | 14.91 | 14.95 | 14.71 | 14.75 | 5,364,303 | -0.16(-1.06%) |
Mar 07, 2005 | 14.84 | 14.92 | 14.83 | 14.91 | 4,236,242 | +0.08(+0.52%) |
Mar 04, 2005 | 14.72 | 14.94 | 14.71 | 14.84 | 5,170,318 | +0.21(+1.42%) |
Mar 03, 2005 | 14.65 | 14.69 | 14.46 | 14.63 | 6,177,076 | -0.02(-0.15%) |
Mar 02, 2005 | 14.67 | 14.79 | 14.55 | 14.65 | 5,843,127 | -0.05(-0.33%) |
Mar 01, 2005 | 14.32 | 14.72 | 14.32 | 14.70 | 7,081,194 | +0.41(+2.85%) |
Feb 28, 2005 | 14.23 | 14.33 | 14.16 | 14.29 | 4,853,066 | +0.07(+0.46%) |
Feb 25, 2005 | 14.18 | 14.25 | 14.08 | 14.23 | 4,059,937 | +0.09(+0.66%) |
Feb 24, 2005 | 14.02 | 14.17 | 13.92 | 14.13 | 3,265,334 | +0.12(+0.83%) |
Feb 23, 2005 | 14.07 | 14.15 | 13.91 | 14.02 | 4,339,865 | +0.07(+0.50%) |
Feb 22, 2005 | 14.23 | 14.25 | 13.95 | 13.95 | 5,648,651 | -0.33(-2.30%) |
Feb 18, 2005 | 14.43 | 14.43 | 14.16 | 14.28 | 3,360,117 | -0.11(-0.76%) |
Feb 17, 2005 | 14.47 | 14.55 | 14.39 | 14.39 | 5,738,031 | -0.05(-0.35%) |
Feb 16, 2005 | 14.36 | 14.50 | 14.26 | 14.44 | 6,018,450 | +0.02(+0.14%) |
Feb 15, 2005 | 14.35 | 14.46 | 14.30 | 14.42 | 3,791,795 | +0.10(+0.68%) |
Feb 14, 2005 | 14.36 | 14.37 | 14.26 | 14.32 | 2,540,959 | -0.02(-0.16%) |
Feb 11, 2005 | 14.20 | 14.35 | 14.18 | 14.34 | 6,502,185 | +0.18(+1.24%) |
Feb 10, 2005 | 14.04 | 14.17 | 14.02 | 14.17 | 6,718,270 | +0.29(+2.10%) |
Feb 09, 2005 | 13.72 | 13.93 | 13.72 | 13.87 | 7,816,864 | +0.24(+1.79%) |
Feb 08, 2005 | 13.71 | 13.74 | 13.62 | 13.63 | 2,992,773 | -0.04(-0.30%) |
Feb 07, 2005 | 13.95 | 13.98 | 13.66 | 13.67 | 4,808,376 | -0.25(-1.81%) |
Feb 04, 2005 | 13.64 | 13.95 | 13.64 | 13.92 | 3,943,546 | +0.25(+1.85%) |
Feb 03, 2005 | 13.77 | 13.77 | 13.56 | 13.67 | 2,316,526 | -0.07(-0.53%) |
Feb 02, 2005 | 13.83 | 13.85 | 13.61 | 13.74 | 5,458,103 | -0.09(-0.65%) |
Feb 01, 2005 | 13.82 | 13.92 | 13.78 | 13.83 | 3,287,925 | +0.02(+0.12%) |
Jan 31, 2005 | 13.70 | 13.83 | 13.69 | 13.82 | 3,769,696 | +0.15(+1.13%) |
Jan 28, 2005 | 13.50 | 13.67 | 13.44 | 13.66 | 5,715,440 | +0.23(+1.74%) |
Jan 27, 2005 | 13.54 | 13.64 | 13.29 | 13.43 | 4,846,682 | +0.02(+0.12%) |
Jan 26, 2005 | 13.18 | 13.41 | 13.18 | 13.41 | 6,595,986 | +0.21(+1.56%) |
Jan 25, 2005 | 13.28 | 13.40 | 13.18 | 13.21 | 3,735,319 | -0.02(-0.17%) |
Jan 24, 2005 | 13.33 | 13.37 | 13.18 | 13.23 | 6,836,134 | -0.00(-0.03%) |
Jan 21, 2005 | 13.56 | 13.57 | 13.16 | 13.23 | 8,469,538 | -0.34(-2.49%) |
Jan 20, 2005 | 13.78 | 13.81 | 13.56 | 13.57 | 4,094,805 | -0.21(-1.52%) |
Jan 19, 2005 | 13.92 | 13.95 | 13.78 | 13.78 | 2,617,080 | -0.14(-0.98%) |
Jan 18, 2005 | 13.82 | 13.94 | 13.70 | 13.92 | 3,834,030 | +0.10(+0.71%) |
Jan 14, 2005 | 13.64 | 13.86 | 13.59 | 13.82 | 7,066,461 | +0.25(+1.86%) |
Jan 13, 2005 | 14.11 | 14.11 | 13.51 | 13.57 | 11,699,514 | -0.55(-3.92%) |
Jan 12, 2005 | 14.05 | 14.12 | 13.95 | 14.12 | 5,069,642 | +0.12(+0.87%) |
Jan 11, 2005 | 14.02 | 14.12 | 13.94 | 14.00 | 5,022,496 | -0.02(-0.16%) |
Jan 10, 2005 | 13.78 | 14.02 | 13.75 | 14.02 | 4,786,767 | +0.24(+1.76%) |
Jan 07, 2005 | 13.94 | 13.97 | 13.77 | 13.78 | 3,431,327 | -0.13(-0.97%) |
Jan 06, 2005 | 13.80 | 14.03 | 13.79 | 13.91 | 4,358,527 | +0.05(+0.37%) |
Jan 05, 2005 | 14.09 | 14.12 | 13.86 | 13.86 | 5,173,755 | -0.20(-1.43%) |
Jan 04, 2005 | 14.16 | 14.20 | 14.01 | 14.06 | 6,193,282 | -0.09(-0.66%) |
Jan 03, 2005 | 14.23 | 14.36 | 14.02 | 14.16 | 5,007,763 | -0.02(-0.17%) |
Dec 31, 2004 | 14.34 | 14.38 | 14.18 | 14.18 | 2,722,176 | -0.14(-0.97%) |
Dec 30, 2004 | 14.31 | 14.45 | 14.29 | 14.32 | 4,635,017 | +0.08(+0.53%) |
Dec 29, 2004 | 14.25 | 14.33 | 14.21 | 14.25 | 3,124,388 | +0.00(+0.00%) |
Dec 28, 2004 | 14.22 | 14.28 | 14.20 | 14.25 | 2,915,179 | +0.01(+0.09%) |
Dec 27, 2004 | 14.36 | 14.37 | 14.23 | 14.23 | 2,125,487 | -0.09(-0.65%) |
Dec 23, 2004 | 14.42 | 14.50 | 14.33 | 14.33 | 2,042,491 | -0.08(-0.55%) |
Dec 22, 2004 | 14.41 | 14.55 | 14.37 | 14.41 | 5,577,441 | +0.09(+0.64%) |
Dec 21, 2004 | 14.05 | 14.37 | 13.98 | 14.31 | 6,606,299 | +0.26(+1.84%) |
Dec 20, 2004 | 13.96 | 14.11 | 13.96 | 14.06 | 5,159,513 | +0.11(+0.77%) |
Dec 17, 2004 | 13.65 | 13.95 | 13.65 | 13.95 | 6,388,741 | +0.30(+2.19%) |
Dec 16, 2004 | 13.86 | 13.86 | 13.65 | 13.65 | 4,779,892 | -0.21(-1.53%) |
Dec 15, 2004 | 13.73 | 13.99 | 13.73 | 13.86 | 6,662,284 | -0.05(-0.34%) |
Dec 14, 2004 | 14.05 | 14.11 | 13.89 | 13.91 | 6,907,344 | -0.14(-1.00%) |
Dec 13, 2004 | 13.83 | 14.06 | 13.81 | 14.05 | 5,667,804 | +0.23(+1.68%) |
Dec 10, 2004 | 13.50 | 13.87 | 13.50 | 13.82 | 4,038,328 | +0.27(+2.02%) |
Dec 09, 2004 | 13.59 | 13.59 | 13.46 | 13.54 | 4,977,806 | +0.02(+0.15%) |
Dec 08, 2004 | 13.44 | 13.54 | 13.42 | 13.52 | 2,657,350 | +0.09(+0.64%) |
Dec 07, 2004 | 13.57 | 13.61 | 13.44 | 13.44 | 3,377,305 | -0.13(-0.99%) |
Dec 06, 2004 | 13.52 | 13.59 | 13.50 | 13.57 | 4,391,922 | +0.03(+0.23%) |
Dec 03, 2004 | 13.56 | 13.68 | 13.49 | 13.54 | 3,394,003 | -0.06(-0.45%) |
Dec 02, 2004 | 13.50 | 13.61 | 13.47 | 13.60 | 4,933,607 | +0.11(+0.83%) |